Get the Stockscreener App
91.28
0.92%
+0.8301
Enersys Stock (ENS) Price History
The historical daily chart and data for Enersys stock (ENS), show that the latest closing stock price as of May 01, 2024, is $91.28.
- Enersys all-time high stock price is $113.34, occurred on July 20, 2023.
- The lowest Enersys stock price recorded was $35.21 on March 18, 2020. Since then, Enersys's stock price has risen over 159.26% to $91.28 now.
- The 52-week high stock price for ENS is $113.34, representing a 24.17% increase from the current share price, occurred on July 20, 2023.
- The 52-week low stock price for ENS is $79.90, indicating a -12.47% decrease from the current share price, occurred on May 04, 2023.
- The closing price of Enersys (ENS) stock in the beginning of 2023 was $81.11. The stock closed the year at $73.84, a loss of over -8.96% for the year.
The table below shows more information about ENS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 01, 2024 | $91.45 | $90.53 | $0.92 | 53,064.0 | +0.83% |
| Apr 30, 2024 | $92.09 | $90.43 | $1.66 | 185,815.0 | -1.46% |
| Apr 29, 2024 | $91.92 | $90.62 | $1.30 | 318,685.0 | +0.56% |
| Apr 26, 2024 | $91.86 | $90.77 | $1.09 | 256,425.0 | +0.32% |
| Apr 25, 2024 | $91.08 | $89.25 | $1.83 | 240,776.0 | +0.67% |
| Apr 24, 2024 | $91.83 | $90.30 | $1.53 | 229,764.0 | -0.79% |
| Apr 23, 2024 | $91.53 | $90.36 | $1.17 | 216,891.0 | +1.11% |
| Apr 22, 2024 | $90.62 | $89.42 | $1.20 | 153,158.0 | -0.44% |
| Apr 19, 2024 | $90.88 | $89.50 | $1.38 | 253,815.0 | +0.33% |
| Apr 18, 2024 | $90.86 | $89.50 | $1.36 | 240,266.0 | +0.87% |
| Apr 17, 2024 | $90.99 | $89.36 | $1.63 | 265,935.0 | -0.81% |
| Apr 16, 2024 | $90.62 | $89.21 | $1.42 | 154,465.0 | -0.27% |
| Apr 15, 2024 | $92.21 | $89.61 | $2.60 | 227,197.0 | -0.57% |
| Apr 12, 2024 | $91.09 | $90.19 | $0.895 | 216,803.0 | -0.37% |
| Apr 11, 2024 | $91.89 | $90.33 | $1.56 | 149,660.0 | +0.58% |
| Apr 10, 2024 | $91.03 | $89.91 | $1.12 | 227,244.0 | -2.04% |
| Apr 09, 2024 | $92.61 | $90.65 | $1.96 | 209,618.0 | +1.45% |
| Apr 08, 2024 | $92.44 | $91.17 | $1.27 | 91,919.0 | +0.22% |
| Apr 05, 2024 | $91.72 | $90.77 | $0.949 | 209,223.0 | -0.16% |
| Apr 04, 2024 | $92.99 | $90.93 | $2.06 | 153,285.0 | -0.32% |
| Apr 03, 2024 | $92.03 | $89.90 | $2.13 | 185,631.0 | +1.00% |
| Apr 02, 2024 | $92.70 | $90.20 | $2.50 | 238,529.0 | -2.56% |
Enersys Stock (ENS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Enersys stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ENS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Enersys stock price history provides a foundation for understanding how the company's stock has evolved over time.
Enersys Stock (ENS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $94.58 | $89.21 | $5.37 | 4,650,720.0 | -3.45% |
| Mar, 2024 | $95.34 | $89.30 | $6.04 | 4,545,812.0 | +2.81% |
| Feb, 2024 | $99.00 | $86.41 | $12.59 | 4,706,219.0 | -3.86% |
| Jan, 2024 | $100.8 | $94.50 | $6.26 | 4,194,857.0 | -5.34% |
Enersys Stock (ENS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $104.1 | $88.67 | $15.38 | 5,720,130.0 | +14.10% |
| Nov, 2023 | $93.93 | $83.27 | $10.66 | 6,728,580.0 | +3.39% |
| Oct, 2023 | $96.72 | $85.51 | $11.21 | 6,228,193.0 | -9.60% |
| Sep, 2023 | $106.2 | $93.39 | $12.80 | 4,896,457.0 | -9.82% |
| Aug, 2023 | $108.5 | $88.42 | $20.10 | 8,185,353.0 | -3.08% |
| Jul, 2023 | $113.3 | $103.9 | $9.42 | 4,252,895.0 | -0.18% |
| Jun, 2023 | $109.5 | $96.54 | $12.96 | 7,429,790.0 | +11.57% |
| May, 2023 | $100.2 | $79.90 | $20.30 | 4,533,291.0 | +17.24% |
| Apr, 2023 | $86.55 | $79.61 | $6.94 | 2,959,440.0 | -4.50% |
| Mar, 2023 | $92.58 | $78.81 | $13.78 | 4,776,529.0 | -4.20% |
| Feb, 2023 | $94.32 | $82.39 | $11.93 | 4,162,430.0 | +9.24% |
| Jan, 2023 | $83.14 | $71.77 | $11.37 | 3,305,242.0 | +12.43% |
Enersys Stock (ENS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $79.79 | $71.16 | $8.64 | 4,617,765.0 | -2.30% |
| Nov, 2022 | $79.41 | $63.31 | $16.09 | 4,957,600.0 | +14.01% |
| Oct, 2022 | $66.50 | $56.72 | $9.78 | 5,126,184.0 | +13.96% |
| Sep, 2022 | $66.45 | $57.90 | $8.55 | 4,545,590.0 | -6.73% |
| Aug, 2022 | $72.33 | $62.14 | $10.19 | 4,101,285.0 | -5.37% |
| Jul, 2022 | $66.34 | $55.60 | $10.74 | 3,077,669.0 | +11.79% |
| Jun, 2022 | $70.96 | $56.59 | $14.37 | 4,195,343.0 | -12.94% |
| May, 2022 | $70.94 | $59.92 | $11.01 | 7,786,807.0 | +3.45% |
| Apr, 2022 | $77.65 | $65.08 | $12.57 | 4,692,816.0 | -12.22% |
| Mar, 2022 | $77.40 | $67.71 | $9.69 | 5,955,075.0 | +2.53% |
| Feb, 2022 | $76.23 | $68.23 | $8.00 | 6,679,569.0 | -2.94% |
| Jan, 2022 | $83.26 | $71.20 | $12.06 | 4,357,033.0 | -5.22% |
1.03%
0.67%
Cap:
|
Volume (24h):